Home > Market Data > SHFE

SHFE Metals Close Price For August 17, 2021

Tuesday, Aug 17, 2021
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2109 70250 69820 70050 69500 69710 69790 -540 -460 79978 114642 -5596
2110 70220 69760 70000 69420 69620 69740 -600 -480 48054 91069 1865
2111 70200 69590 69970 69420 69660 69720 -540 -480 11422 50019 861
2112 70230 69770 70000 69470 69650 69750 -580 -480 5136 29928 399
2201 70260 69770 70050 69520 69710 69780 -550 -480 761 8850 59
2202 70190 69920 70050 69670 69780 69830 -410 -360 185 3274 42
2203 70520 70060 70210 69720 70110 69940 -410 -580 106 1667 6
2204 70520 70210 70210 69910 69910 70050 -610 -470 18 697 7
2205 70630 70220 70220 69870 70200 70130 -430 -500 50 472 6
2206 70800 70240 70290 69960 70130 70200 -670 -600 21 286 -5
2207 70520 70220 70340 70010 70200 70200 -320 -320 17 185 4
2208 70520 70280 70310 70280 70310 70280 -210 -240 4 4 4
Total                 145752 301093 / -2348
 
Aluminium
 2109 20245 20175 20575 20135 20515 20350 270 105 238020 235660 -3194
2110 20245 20250 20570 20140 20520 20355 275 110 154372 211719 22853
2111 20200 20195 20555 20105 20500 20330 300 130 51234 71113 11788
2112 20140 20115 20500 20065 20450 20290 310 150 15342 23830 3221
2201 20045 20065 20415 19990 20375 20250 330 205 3481 9539 665
2202 20030 20035 20365 20035 20335 20120 305 90 261 2521 93
2203 19980 19985 20310 19925 20250 20155 270 175 316 960 105
2204 20020 19965 20215 19905 20160 20005 140 -15 52 260 6
2205 19955 19840 20220 19840 20145 20010 190 55 42 266 29
2206 19940 19845 20190 19845 20140 19895 200 -45 25 183 19
2207 19940 19890 20160 19830 20145 19935 205 -5 46 149 9
2208 19940 19890 19995 19890 19995 19940 55 0 2 2 2
Total                 463193 556202 / 35596
 
Zinc
 2109 22515 22560 22845 22510 22790 22675 275 160 166693 77021 13888
2110 22500 22445 22830 22445 22770 22655 270 155 104899 71910 13736
2111 22475 22455 22780 22455 22715 22625 240 150 18220 18789 1653
2112 22460 22500 22745 22460 22695 22600 235 140 1736 3939 888
2201 22420 22460 22695 22445 22595 22550 175 130 155 536 32
2202 22555 22470 22710 22450 22615 22555 60 0 43 454 0
2203 22550 22450 22615 22450 22615 22525 65 -25 3 41 0
2204 22480 22540 22555 22540 22555 22545 75 65 2 35 0
2205 22290 22545 22605 22545 22605 22590 315 300 4 63 3
2206 22330 22575 22590 22520 22590 22560 260 230 3 16 2
2207 22235 22415 22415 22415 22415 22415 180 180 1 3 -1
2208 22235       22235 22235 0 0 0 0 0
Total                 291759 172807 / 30201